DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 216.300
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 132.025 -3.725 128.300 88000 0.013 0 0.013 ... ... 0
0 ... ... 130.025 -3.725 126.300 90000 0.013 0 0.013 ... ... 0
0 ... ... 128.025 -3.725 124.300 92000 0.013 0 0.013 ... ... 0
0 ... ... 126.025 -3.725 122.300 94000 0.013 0 0.013 ... ... 0
0 ... ... 124.025 -3.725 120.300 96000 0.013 0 0.013 ... ... 0
0 ... ... 122.025 -3.725 118.300 98000 0.013 0 0.013 ... ... 0
0 ... ... 120.025 -3.725 116.300 100000 0.013 0 0.013 ... ... 0
0 ... ... 118.025 -3.725 114.300 102000 0.013 0 0.013 ... ... 1
0 ... ... 116.025 -3.725 112.300 104000 0.013 0 0.013 ... ... 0
0 ... ... 114.025 -3.725 110.300 106000 0.013 0 0.013 ... ... 124
0 ... ... 112.025 -3.725 108.300 108000 0.013 0 0.013 ... ... 0
0 ... ... 110.025 -3.725 106.300 110000 0.013 0 0.013 ... ... 0
0 ... ... 108.025 -3.725 104.300 112000 0.013 0 0.013 ... ... 152
0 ... ... 106.025 -3.725 102.300 114000 0.013 0 0.013 ... ... 0
0 ... ... 104.025 -3.725 100.300 116000 0.013 0 0.013 ... ... 0
0 ... ... 102.025 -3.725 98.300 118000 0.013 0 0.013 ... ... 0
0 ... ... 100.025 -3.725 96.300 120000 0.013 0 0.013 ... ... 2
0 ... ... 98.025 -3.725 94.300 122000 0.013 0 0.013 ... ... 0
0 ... ... 96.025 -3.725 92.300 124000 0.013 0 0.013 ... ... 12
0 ... ... 94.025 -3.725 90.300 126000 0.013 0 0.013 ... ... 0
0 ... ... 92.025 -3.725 88.300 128000 0.013 0 0.013 ... ... 500
0 ... ... 90.025 -3.725 86.300 130000 0.013 0 0.013 ... ... 125
0 ... ... 88.025 -3.725 84.300 132000 0.013 0 0.013 ... ... 0
0 ... ... 86.025 -3.725 82.300 134000 0.013 0 0.013 ... ... 10
0 ... ... 84.025 -3.725 80.300 136000 0.013 0 0.013 ... ... 17
0 ... ... 82.025 -3.725 78.300 138000 0.013 0 0.013 ... ... 270
0 ... ... 80.025 -3.725 76.300 140000 0.013 0 0.013 ... ... 131
0 ... ... 78.025 -3.725 74.300 142000 0.013 0 0.013 ... ... 10
0 ... ... 76.025 -3.725 72.300 144000 0.013 0 0.013 ... ... 8
0 ... ... 74.025 -3.725 70.300 146000 0.013 0 0.013 ... ... 14
0 ... ... 72.025 -3.725 68.300 148000 0.013 0 0.013 ... ... 25
0 ... ... 70.025 -3.725 66.300 150000 0.013 0 0.013 ... ... 109
0 ... ... 68.025 -3.725 64.300 152000 0.013 0 0.013 ... ... 13
0 ... ... 66.025 -3.725 62.300 154000 0.013 0 0.013 ... ... 70
0 ... ... 64.025 -3.725 60.300 156000 0.025 0 0.025 ... ... 22
0 ... ... 62.025 -3.725 58.300 158000 0.025 0 0.025 ... ... 107
0 ... ... 60.025 -3.725 56.300 160000 0.025 0 0.025 ... ... 154
0 ... ... 58.025 -3.725 54.300 162000 0.025 0 0.025 ... ... 88
0 ... ... 57.025 -3.725 53.300 163000 0.025 0 0.025 ... ... 99
0 ... ... 56.025 -3.725 52.300 164000 0.025 0 0.025 ... ... 124
0 ... ... 55.025 -3.725 51.300 165000 0.050 0.025 0.025 ... ... 225
0 ... ... 54.025 -3.725 50.300 166000 0.050 0 0.050 ... ... 303
0 ... ... 53.025 -3.725 49.300 167000 0.050 0 0.050 ... ... 51
0 ... ... 52.025 -3.700 48.325 168000 0.050 0 0.050 0.050 0.050 172
0 ... ... 51.025 -3.700 47.325 169000 0.050 0 0.050 ... ... 55
0 ... ... 50.050 -3.725 46.325 170000 0.050 0 0.050 ... ... 2357
0 ... ... 49.050 -3.725 45.325 171000 0.050 0 0.050 ... ... 55
0 ... ... 48.050 -3.725 44.325 172000 0.075 0.025 0.050 ... ... 146
0 ... ... 47.050 -3.725 43.325 173000 0.075 0.025 0.050 ... ... 33
0 ... ... 46.050 -3.725 42.325 174000 0.075 0.025 0.050 ... ... 510
0 ... ... 45.050 -3.700 41.350 175000 0.075 0.025 0.050 ... ... 89
0 ... ... 44.050 -3.700 40.350 176000 0.075 0.025 0.050 0.100 0.100 615
0 ... ... 43.050 -3.700 39.350 177000 0.100 0.050 0.050 ... ... 155
15 ... ... 42.050 -3.675 38.375 178000 0.100 0.050 0.050 0.100 0.100 677
0 ... ... 41.050 -3.675 37.375 179000 0.100 0.025 0.075 ... ... 153
20 ... ... 40.075 -3.700 36.375 180000 0.125 0.050 0.075 0.100 0.100 2964
0 ... ... 39.075 -3.700 35.375 181000 0.125 0.050 0.075 ... ... 69
0 ... ... 38.075 -3.675 34.400 182000 0.125 0.025 0.100 ... ... 1257
0 ... ... 37.100 -3.700 33.400 183000 0.150 0.050 0.100 0.175 0.175 257
2 ... ... 36.100 -3.675 32.425 184000 0.150 0.025 0.125 0.200 0.175 1504
0 30.500 30.500 35.125 -3.700 31.425 185000 0.150 0.025 0.125 0.200 0.150 405
116 ... ... 34.125 -3.675 30.450 186000 0.175 0.025 0.150 0.200 0.125 1473
0 ... ... 33.125 -3.675 29.450 187000 0.175 0.025 0.150 0.225 0.225 209
8 ... ... 32.150 -3.675 28.475 188000 0.200 0.050 0.150 0.250 0.225 1054
0 ... ... 31.150 -3.675 27.475 189000 0.225 0.075 0.150 0.250 0.250 840
319 ... ... 30.150 -3.650 26.500 190000 0.225 0.050 0.175 ... ... 1953
0 ... ... 29.150 -3.625 25.525 191000 0.250 0.075 0.175 ... ... 286
32 ... ... 28.175 -3.625 24.550 192000 0.275 0.100 0.175 0.200 0.200 1305
0 ... ... 27.175 -3.600 23.575 193000 0.300 0.100 0.200 ... ... 260
84 ... ... 26.200 -3.600 22.600 194000 0.325 0.125 0.200 0.400 0.325 1489
1 ... ... 25.225 -3.600 21.625 195000 0.350 0.125 0.225 0.450 0.350 992
8 ... ... 24.225 -3.575 20.650 196000 0.375 0.125 0.250 0.450 0.275 1741
0 ... ... 23.250 -3.550 19.700 197000 0.425 0.175 0.250 0.425 0.400 548
281 ... ... 22.275 -3.525 18.750 198000 0.475 0.200 0.275 0.625 0.325 1606
2 ... ... 21.325 -3.525 17.800 199000 0.525 0.200 0.325 ... ... 374
984 ... ... 20.350 -3.500 16.850 200000 0.575 0.225 0.350 0.775 0.375 4087
1 ... ... 19.375 -3.450 15.925 201000 0.650 0.250 0.400 0.750 0.750 644
983 ... ... 18.425 -3.425 15 202000 0.725 0.300 0.425 1 0.450 2446
0 ... ... 17.475 -3.375 14.100 203000 0.825 0.350 0.475 1 0.900 631
1077 ... ... 16.550 -3.350 13.200 204000 0.925 0.375 0.550 1.225 0.625 2144
8 ... ... 15.600 -3.275 12.325 205000 1.025 0.425 0.600 1.375 0.875 929
1031 11.500 10.250 14.675 -3.225 11.450 206000 1.175 0.500 0.675 1.600 0.800 1026
50 13.600 13.600 13.775 -3.175 10.600 207000 1.325 0.550 0.775 1.675 0.950 1108
717 9.500 8.650 12.875 -3.100 9.775 208000 1.500 0.625 0.875 1.950 1.050 1838
304 10.900 10.900 12 -3.025 8.975 209000 1.700 0.700 1 1.975 1.025 853
1976 9.575 6.550 11.125 -2.925 8.200 210000 1.925 0.800 1.125 2.700 1.100 5579
55 9.675 9.675 10.300 -2.850 7.450 211000 2.175 0.900 1.275 2.925 2.150 504
1348 6.125 5.200 9.475 -2.725 6.750 212000 2.450 1 1.450 3.150 1.850 2541
90 5.525 4.725 8.675 -2.625 6.050 213000 2.775 1.100 1.675 3.650 1.700 476
1196 7.650 4.075 7.900 -2.475 5.425 214000 3.125 1.225 1.900 4.275 1.950 1169
97 4.650 3.800 7.175 -2.375 4.800 215000 3.500 1.350 2.150 4.800 2.500 2188
1231 5.250 3.100 6.475 -2.225 4.250 216000 3.950 1.500 2.450 5.425 3.050 2761
42 4.650 2.875 5.800 -2.100 3.700 217000 4.400 1.625 2.775 5.900 3.250 811
805 4.675 2.500 5.150 -1.925 3.225 218000 4.925 1.800 3.125 6.575 3.875 2111
184 3.575 2.300 4.550 -1.775 2.775 219000 5.475 1.950 3.525 6.550 3.600 435
2489 4 1.775 4 -1.600 2.400 220000 6.075 2.100 3.975 7.200 3.900 5113
434 3.350 1.625 3.475 -1.450 2.025 221000 6.725 2.275 4.450 ... ... 495
1245 2.900 1.400 3.025 -1.300 1.725 222000 7.425 2.425 5 8.650 6.075 1258
496 1.900 1.150 2.600 -1.150 1.450 223000 8.150 2.575 5.575 6.275 6.275 453
1451 1.375 1 2.225 -1 1.225 224000 8.900 2.725 6.175 9.700 9.700 1667
1477 1.875 0.800 1.875 -0.850 1.025 225000 9.700 2.850 6.850 11 7.650 4121
1100 0.875 0.575 1.600 -0.750 0.850 226000 10.525 2.975 7.550 12 11.875 960
438 1.325 0.550 1.350 -0.650 0.700 227000 11.400 3.100 8.300 11.275 11.275 1404
1809 0.600 0.475 1.125 -0.525 0.600 228000 12.275 3.200 9.075 14.300 12 1556
1129 0.500 0.475 0.925 -0.425 0.500 229000 13.175 3.275 9.900 15.300 13.575 599
3871 0.550 0.325 0.775 -0.350 0.425 230000 14.100 3.350 10.750 16.200 13.650 5436
1145 0.500 0.300 0.650 -0.300 0.350 231000 15.025 3.425 11.600 ... ... 699
2969 0.500 0.225 0.550 -0.250 0.300 232000 15.975 3.475 12.500 17.475 16.950 1419
2355 0.425 0.225 0.450 -0.200 0.250 233000 16.925 3.500 13.425 ... ... 673
1727 0.300 0.175 0.375 -0.150 0.225 234000 17.900 3.550 14.350 20 19.475 1617
2281 0.250 0.175 0.325 -0.125 0.200 235000 18.875 3.600 15.275 20.200 17 1099
2649 0.225 0.175 0.275 -0.100 0.175 236000 19.850 3.625 16.225 22.150 17.725 2517
2642 0.200 0.200 0.250 -0.075 0.175 237000 20.850 3.650 17.200 17 17 654
1637 0.150 0.150 0.225 -0.075 0.150 238000 21.825 3.650 18.175 23.525 23.525 1766
1308 0.150 0.150 0.200 -0.050 0.150 239000 22.825 3.675 19.150 ... ... 1210
3928 0.150 0.100 0.175 -0.050 0.125 240000 23.800 3.675 20.125 25.400 20.525 2995
1153 ... ... 0.150 -0.025 0.125 241000 24.800 3.700 21.100 ... ... 447
1056 0.100 0.100 0.150 -0.025 0.125 242000 25.775 3.700 22.075 ... ... 1012
1240 ... ... 0.125 -0.025 0.100 243000 26.775 3.700 23.075 ... ... 746
1224 0.075 0.075 0.125 -0.025 0.100 244000 27.775 3.700 24.075 29.250 29.250 1239
1926 0.100 0.100 0.100 0 0.100 245000 28.750 3.700 25.050 ... ... 927
1070 0.075 0.075 0.100 -0.025 0.075 246000 29.750 3.700 26.050 ... ... 1170
460 ... ... 0.100 -0.025 0.075 247000 30.750 3.700 27.050 31.950 31.950 308
2195 ... ... 0.075 0 0.075 248000 31.750 3.725 28.025 ... ... 753
1108 ... ... 0.075 -0.025 0.050 249000 32.725 3.700 29.025 ... ... 34
3416 0.075 0.050 0.075 -0.025 0.050 250000 33.725 3.700 30.025 ... ... 70
568 ... ... 0.075 -0.025 0.050 251000 34.725 3.700 31.025 ... ... 6
863 0.050 0.050 0.075 -0.025 0.050 252000 35.725 3.725 32 ... ... 213
483 ... ... 0.050 0 0.050 253000 36.725 3.725 33 ... ... 26
1952 ... ... 0.050 0 0.050 254000 37.725 3.725 34 ... ... 12
1246 ... ... 0.050 0 0.050 255000 38.700 3.700 35 ... ... 4
476 ... ... 0.050 -0.025 0.025 256000 39.700 3.700 36 ... ... 6
459 ... ... 0.050 -0.025 0.025 257000 40.700 3.700 37 ... ... 1
205 0.025 0.025 0.050 -0.025 0.025 258000 41.700 3.725 37.975 ... ... 0
217 ... ... 0.025 0 0.025 259000 42.700 3.725 38.975 ... ... 3
1854 0.025 0.025 0.025 0 0.025 260000 43.700 3.725 39.975 ... ... 23
356 ... ... 0.025 0 0.025 261000 44.700 3.725 40.975 ... ... 1
598 ... ... 0.025 0 0.025 262000 45.700 3.725 41.975 ... ... 0
114 ... ... 0.025 0 0.025 263000 46.700 3.725 42.975 ... ... 0
567 ... ... 0.025 0 0.025 264000 47.700 3.725 43.975 ... ... 0
137 ... ... 0.025 0 0.025 265000 48.700 3.725 44.975 ... ... 0
175 ... ... 0.025 0 0.025 266000 49.700 3.725 45.975 ... ... 0
333 ... ... 0.025 0 0.025 267000 50.700 3.725 46.975 ... ... 0
120 ... ... 0.025 0 0.025 268000 51.700 3.725 47.975 ... ... 0
84 ... ... 0.025 -0.012 0.013 269000 52.700 3.725 48.975 ... ... 0
567 ... ... 0.025 -0.012 0.013 270000 53.700 3.725 49.975 ... ... 0
178 ... ... 0.025 -0.012 0.013 271000 54.700 3.725 50.975 ... ... 0
16 ... ... 0.025 -0.012 0.013 272000 55.700 3.725 51.975 ... ... 0
49 ... ... 0.013 0 0.013 273000 56.700 3.725 52.975 ... ... 0
121 ... ... 0.013 0 0.013 274000 57.700 3.725 53.975 ... ... 0
57 ... ... 0.013 0 0.013 275000 58.700 3.725 54.975 ... ... 0
139 ... ... 0.013 0 0.013 276000 59.700 3.725 55.975 ... ... 0
62 ... ... 0.013 0 0.013 277000 60.700 3.725 56.975 ... ... 0
12 ... ... 0.013 0 0.013 278000 61.700 3.725 57.975 ... ... 0
245 ... ... 0.013 0 0.013 279000 62.700 3.725 58.975 ... ... 0
12 ... ... 0.013 0 0.013 280000 63.700 3.725 59.975 ... ... 0
0 ... ... 0.013 0 0.013 281000 64.700 3.725 60.975 ... ... 0
10 ... ... 0.013 0 0.013 282000 65.700 3.725 61.975 ... ... 0
22 ... ... 0.013 0 0.013 283000 66.700 3.725 62.975 ... ... 0
50 ... ... 0.013 0 0.013 284000 67.700 3.725 63.975 ... ... 0
10 ... ... 0.013 0 0.013 285000 68.700 3.725 64.975 ... ... 0
35 ... ... 0.013 0 0.013 286000 69.700 3.725 65.975 ... ... 0
7 ... ... 0.013 0 0.013 287000 70.700 3.725 66.975 ... ... 0
105 ... ... 0.013 0 0.013 288000 71.700 3.725 67.975 ... ... 0
0 ... ... 0.013 0 0.013 289000 72.700 3.725 68.975 ... ... 0
142 ... ... 0.013 0 0.013 290000 73.700 3.725 69.975 ... ... 0
4 ... ... 0.013 0 0.013 291000 74.700 3.725 70.975 ... ... 0
51 ... ... 0.013 0 0.013 292000 75.700 3.725 71.975 ... ... 0
1 ... ... 0.013 0 0.013 293000 76.700 3.725 72.975 ... ... 0
6 ... ... 0.013 0 0.013 294000 77.700 3.725 73.975 ... ... 0
0 ... ... 0.013 0 0.013 295000 78.700 3.725 74.975 ... ... 0
45 ... ... 0.013 0 0.013 296000 79.700 3.725 75.975 ... ... 0
0 ... ... 0.013 0 0.013 297000 80.700 3.725 76.975 ... ... 0
0 ... ... 0.013 0 0.013 298000 81.700 3.725 77.975 ... ... 0
0 ... ... 0.013 0 0.013 299000 82.700 3.725 78.975 ... ... 0
0 ... ... 0.013 0 0.013 300000 83.700 3.725 79.975 ... ... 0
0 ... ... 0.013 0 0.013 301000 84.700 3.725 80.975 ... ... 0
1 ... ... 0.013 0 0.013 302000 85.700 3.725 81.975 ... ... 0
0 ... ... 0.013 0 0.013 303000 86.700 3.725 82.975 ... ... 0
0 ... ... 0.013 0 0.013 304000 87.700 3.725 83.975 ... ... 0
0 ... ... 0.013 0 0.013 305000 88.700 3.725 84.975 ... ... 0
56 ... ... 0.013 0 0.013 306000 89.700 3.725 85.975 ... ... 0
0 ... ... 0.013 0 0.013 307000 90.700 3.725 86.975 ... ... 0
0 ... ... 0.013 0 0.013 308000 91.700 3.725 87.975 ... ... 0
0 ... ... 0.013 0 0.013 309000 92.700 3.725 88.975 ... ... 0
50 ... ... 0.013 0 0.013 310000 93.700 3.725 89.975 ... ... 0
0 ... ... 0.013 0 0.013 312000 95.700 3.725 91.975 ... ... 0
23 ... ... 0.013 0 0.013 314000 97.700 3.725 93.975 ... ... 0
1 ... ... 0.013 0 0.013 316000 99.700 3.725 95.975 ... ... 0
0 ... ... 0.013 0 0.013 318000 101.700 3.725 97.975 ... ... 0
0 ... ... 0.013 0 0.013 320000 103.700 3.725 99.975 ... ... 0
0 ... ... 0.013 0 0.013 322000 105.700 3.725 101.975 ... ... 0
3 ... ... 0.013 0 0.013 324000 107.700 3.725 103.975 ... ... 0
0 ... ... 0.013 0 0.013 326000 109.700 3.725 105.975 ... ... 0
0 ... ... 0.013 0 0.013 328000 111.700 3.725 107.975 ... ... 0
0 ... ... 0.013 0 0.013 330000 113.700 3.725 109.975 ... ... 0
0 ... ... 0.013 0 0.013 332000 115.700 3.725 111.975 ... ... 0
0 ... ... 0.013 0 0.013 334000 117.700 3.725 113.975 ... ... 0
0 ... ... 0.013 0 0.013 336000 119.700 3.725 115.975 ... ... 0
0 ... ... 0.013 0 0.013 338000 121.700 3.725 117.975 ... ... 0
0 ... ... 0.013 0 0.013 340000 123.700 3.725 119.975 ... ... 0
30 ... ... 0.013 0 0.013 342000 125.700 3.725 121.975 ... ... 0
80 ... ... 0.013 0 0.013 344000 127.700 3.725 123.975 ... ... 0
0 ... ... 0.013 0 0.013 346000 129.700 3.725 125.975 ... ... 0
0 ... ... 0.013 0 0.013 348000 131.700 3.725 127.975 ... ... 0
0 ... ... 0.013 0 0.013 350000 133.700 3.725 129.975 ... ... 0
0 ... ... 0.013 0 0.013 352000 135.700 3.725 131.975 ... ... 0
0 ... ... 0.013 0 0.013 354000 137.700 3.725 133.975 ... ... 0
0 ... ... 0.013 0 0.013 356000 139.700 3.725 135.975 ... ... 0
0 ... ... 0.013 0 0.013 358000 141.700 3.725 137.975 ... ... 0
0 ... ... 0.013 0 0.013 360000 143.700 3.725 139.975 ... ... 0
0 ... ... 0.013 0 0.013 362000 145.700 3.725 141.975 ... ... 0
0 ... ... 0.013 0 0.013 364000 147.700 3.725 143.975 ... ... 0
0 ... ... 0.013 0 0.013 366000 149.700 3.725 145.975 ... ... 0
0 ... ... 0.013 0 0.013 368000 151.700 3.725 147.975 ... ... 0
0 ... ... 0.013 0 0.013 370000 153.700 3.725 149.975 ... ... 0
0 ... ... 0.013 0 0.013 372000 155.700 3.725 151.975 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.